The Ensign Group, Inc. - ENSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	178.1	177.94	177.94	179.93	177.53	287,203
December 03, 2025	182.63	178.99	178.99	182.63	177.16	395,822
December 02, 2025	184.98	181.15	181.15	186.5	181.05	345,400
December 01, 2025	184.27	183.63	183.63	187.54	183.51	344,035
November 28, 2025	187.7	185.54	185.54	190	184.61	124,463
November 26, 2025	188.11	186.96	186.96	190	186.57	315,800
November 25, 2025	185.72	187.53	187.53	189.35	183.06	448,123
November 24, 2025	185.62	184.58	184.58	188.56	183.98	433,826
November 21, 2025	179.49	184.99	184.99	185.56	176.32	402,500
November 20, 2025	180	179.35	179.35	182.86	178.99	255,846
November 19, 2025	178.81	178.71	178.71	179.63	177.08	349,800
November 18, 2025	178.57	178.5	178.5	180	176.11	330,837
November 17, 2025	177.3	177.56	177.56	179.2	176.89	346,700
November 14, 2025	178.17	177.89	177.89	180.01	177.03	266,000
November 13, 2025	179.24	177.3	177.3	184.63	176.49	449,300
November 12, 2025	179.32	179.79	179.79	183.55	178.29	575,300
November 11, 2025	182.57	179.8	179.8	185.31	175.94	427,700
November 10, 2025	180.02	181.52	181.52	181.66	177.02	633,200
November 07, 2025	183.73	179.97	179.97	183.74	178.91	699,000
November 06, 2025	188.87	182.91	182.91	188.9	182.68	700,377
November 05, 2025	185.4	189.93	189.93	194	184.99	718,200
November 04, 2025	184.82	183.98	183.98	193.84	180.5	1.04M
November 03, 2025	180.64	183.88	183.88	184.35	176.88	442,200
October 31, 2025	179.93	180.1	180.1	181.47	178.51	904,028
October 30, 2025	182.42	180.31	180.31	182.65	174.88	305,300
October 29, 2025	185.51	182.7	182.7	185.99	181.78	318,200
October 28, 2025	186.37	185.64	185.64	186.37	183.32	316,715
October 27, 2025	186.25	186.5	186.5	188.2	185.29	563,100
October 24, 2025	186.38	186.05	186.05	188.25	183.85	484,800
October 23, 2025	184.71	185.37	185.37	186.63	183.14	399,222
October 22, 2025	183.43	184.79	184.79	185.29	181.01	523,400
October 21, 2025	185.43	183.15	183.15	185.58	182.58	240,772
October 20, 2025	183.12	185.4	185.4	185.69	181.71	324,625
October 17, 2025	178.9	182.04	182.04	182.29	178.2	354,900
October 16, 2025	177.82	179.47	179.47	180.3	177.59	284,828
October 15, 2025	177.5	177.94	177.94	179.14	176.88	389,700
October 14, 2025	176.8	178	178	179.27	176.04	381,500
October 13, 2025	175.65	177.01	177.01	177.71	175.21	257,130
October 10, 2025	176.38	175.34	175.34	176.56	173.96	384,900
October 09, 2025	176.08	175.93	175.93	176.32	174.37	376,300
October 08, 2025	177.26	176.35	176.35	177.26	174.75	375,900
October 07, 2025	176.55	176.5	176.5	178.34	175.38	345,100
October 06, 2025	175.68	177.22	177.22	179.11	175.57	428,700
October 03, 2025	173.85	175.4	175.4	176.59	166.51	335,600
October 02, 2025	174.1	173.93	173.93	174.58	172.83	311,500
October 01, 2025	172	174.45	174.45	174.51	171.38	328,854
September 30, 2025	171.11	172.77	172.77	173.12	171	307,249
September 29, 2025	171.66	171.55	171.49	172.3	170.46	283,020
September 26, 2025	169.85	172.5	172.5	172.76	168.73	250,627
September 25, 2025	170.41	169.97	169.97	171	167.44	353,000
September 24, 2025	166.64	170.32	170.32	170.84	165.34	327,900
September 23, 2025	166.13	166.76	166.76	168.56	165.02	267,400
September 22, 2025	164.63	166.82	166.82	167.12	164.58	238,933
September 19, 2025	167.35	164.29	164.29	167.35	163.81	1.1M
September 18, 2025	165.56	167.07	167.07	168.24	165.27	229,496
September 17, 2025	165.18	165.94	165.94	167	162.91	541,700
September 16, 2025	166.15	164.34	164.34	166.15	164.19	285,746
September 15, 2025	167.95	166.22	166.22	168.52	165.89	269,208
September 12, 2025	167.73	167.99	167.99	168.86	166.59	214,200
September 11, 2025	166.15	168.95	168.95	169.89	165.58	260,391

The Ensign Group, Inc. (ENSG) NASDAQ